Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 138.00 | 140.00 | 136.20 | 138.00 | 130.19 | 22,289 |
| 2026-02-05 | 135.50 | 140.00 | 134.00 | 138.00 | 130.19 | 45,865 |
| 2026-02-04 | 135.50 | 137.00 | 134.50 | 135.50 | 127.83 | 12,564 |
| 2026-02-03 | 141.00 | 142.00 | 135.50 | 135.50 | 127.83 | 47,926 |
| 2026-02-02 | 138.50 | 142.00 | 135.84 | 141.00 | 133.02 | 26,331 |
| 2026-01-30 | 138.50 | 142.00 | 135.00 | 138.50 | 130.66 | 11,276 |
| 2026-01-29 | 138.50 | 142.00 | 135.00 | 138.50 | 130.66 | 39,326 |
| 2026-01-28 | 136.00 | 142.00 | 134.48 | 141.00 | 133.02 | 31,897 |
| 2026-01-27 | 133.50 | 138.00 | 132.00 | 136.00 | 128.30 | 137,356 |
| 2026-01-26 | 131.50 | 137.00 | 130.00 | 133.50 | 125.94 | 18,448 |
| 2026-01-23 | 130.50 | 135.00 | 128.00 | 131.50 | 124.06 | 45,868 |
| 2026-01-22 | 128.50 | 133.00 | 126.50 | 130.50 | 123.11 | 46,618 |
| 2026-01-21 | 134.00 | 135.00 | 125.60 | 128.50 | 121.23 | 75,563 |
| 2026-01-20 | 136.00 | 136.00 | 132.50 | 134.00 | 126.42 | 17,721 |
| 2026-01-19 | 137.00 | 140.00 | 134.00 | 136.00 | 128.30 | 30,303 |
| 2026-01-16 | 137.00 | 140.00 | 134.75 | 137.00 | 129.25 | 27,960 |
| 2026-01-15 | 135.00 | 138.00 | 134.72 | 137.00 | 129.25 | 18,063 |
| 2026-01-14 | 134.50 | 140.00 | 132.00 | 135.00 | 127.36 | 101,329 |
| 2026-01-13 | 131.50 | 136.80 | 130.09 | 134.50 | 126.89 | 68,049 |
| 2026-01-12 | 135.00 | 136.45 | 130.00 | 131.50 | 124.06 | 78,613 |
| 2026-01-09 | 141.00 | 145.00 | 130.12 | 135.00 | 127.36 | 138,681 |
| 2026-01-08 | 142.50 | 145.00 | 137.00 | 141.00 | 133.02 | 61,932 |
| 2026-01-07 | 140.00 | 145.00 | 140.00 | 142.50 | 134.43 | 123,209 |
| 2026-01-06 | 140.00 | 144.00 | 139.25 | 140.00 | 132.08 | 97,642 |
| 2026-01-05 | 136.00 | 144.93 | 132.00 | 140.00 | 132.08 | 213,721 |
| 2026-01-02 | 136.00 | 140.00 | 131.00 | 136.00 | 128.30 | 147,074 |
| 2025-12-31 | 136.00 | 139.25 | 133.25 | 136.00 | 128.30 | 32,337 |
| 2025-12-30 | 131.55 | 139.95 | 131.55 | 136.00 | 128.30 | 132,966 |
| 2025-12-29 | 127.40 | 134.85 | 127.40 | 131.50 | 124.06 | 30,858 |
| 2025-12-24 | 124.00 | 127.92 | 124.00 | 124.00 | 116.98 | 24,271 |
| 2025-12-23 | 128.00 | 130.00 | 120.25 | 124.00 | 116.98 | 68,594 |
| 2025-12-22 | 134.00 | 138.00 | 126.12 | 128.00 | 120.75 | 88,557 |
| 2025-12-19 | 134.00 | 136.50 | 131.55 | 134.00 | 126.42 | 35,328 |
| 2025-12-18 | 134.00 | 137.50 | 133.15 | 134.00 | 126.42 | 15,344 |
| 2025-12-17 | 128.65 | 137.60 | 128.65 | 134.00 | 126.42 | 128,041 |
| 2025-12-16 | 126.50 | 132.00 | 123.00 | 128.50 | 121.23 | 226,755 |
| 2025-12-15 | 128.00 | 130.00 | 122.08 | 126.50 | 119.34 | 322,232 |
| 2025-12-12 | 143.00 | 148.50 | 125.22 | 127.00 | 119.81 | 325,342 |
| 2025-12-11 | 141.50 | 145.00 | 140.10 | 143.00 | 134.91 | 87,197 |
| 2025-12-10 | 142.00 | 143.75 | 140.00 | 141.50 | 133.49 | 47,503 |
| 2025-12-09 | 152.50 | 153.90 | 140.00 | 142.00 | 133.96 | 86,822 |
| 2025-12-08 | 152.50 | 155.00 | 150.00 | 152.50 | 143.87 | 39,869 |
| 2025-12-05 | 148.50 | 154.30 | 145.00 | 152.50 | 143.87 | 219,932 |
| 2025-12-04 | 151.50 | 152.00 | 148.12 | 149.50 | 141.04 | 530,973 |
| 2025-12-03 | 150.12 | 152.00 | 150.12 | 151.50 | 142.92 | 135,454 |
| 2025-12-02 | 148.00 | 158.00 | 146.00 | 150.00 | 141.51 | 221,920 |
| 2025-12-01 | 136.50 | 150.00 | 136.50 | 148.00 | 139.62 | 250,305 |
| 2025-11-28 | 134.50 | 140.00 | 134.00 | 136.50 | 128.77 | 69,269 |
| 2025-11-27 | 131.00 | 135.97 | 130.00 | 134.50 | 126.89 | 321,660 |
| 2025-11-26 | 126.50 | 133.70 | 126.24 | 131.00 | 123.58 | 140,237 |
| 2025-11-25 | 126.50 | 130.00 | 126.50 | 126.50 | 119.34 | 25,948 |
| 2025-11-24 | 123.50 | 128.70 | 122.35 | 126.50 | 119.34 | 81,268 |
| 2025-11-21 | 126.00 | 129.32 | 122.28 | 123.50 | 116.51 | 114,071 |
| 2025-11-20 | 122.50 | 127.86 | 121.00 | 126.00 | 118.87 | 114,379 |
| 2025-11-19 | 124.00 | 132.00 | 119.00 | 122.50 | 115.57 | 738,600 |
| 2025-11-18 | 120.00 | 129.00 | 117.30 | 128.50 | 121.23 | 220,993 |
| 2025-11-17 | 118.00 | 122.00 | 118.00 | 120.00 | 113.21 | 134,815 |
| 2025-11-14 | 119.50 | 119.50 | 116.00 | 118.00 | 111.32 | 72,110 |
| 2025-11-13 | 117.00 | 120.75 | 114.66 | 119.50 | 112.74 | 74,132 |
| 2025-11-12 | 113.55 | 117.00 | 113.55 | 117.00 | 110.38 | 108,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0750 GBP |
| 2025-08-28 | 0.0350 GBP |
| 2024-08-29 | 0.0200 GBP |
| 2024-02-22 | 0.0200 GBP |
| 2023-08-24 | 0.0300 GBP |
| 2019-08-08 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.